Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.17	14.22	14.15	14.18	425,403	-0.09(-0.60%)
Sep 28, 2006	14.23	14.29	14.21	14.26	534,597	-0.07(-0.52%)
Sep 27, 2006	14.28	14.38	14.26	14.34	536,172	-0.06(-0.40%)
Sep 26, 2006	14.28	14.39	14.27	14.39	1,052,921	+0.21(+1.49%)
Sep 25, 2006	14.14	14.20	14.01	14.18	684,565	+0.15(+1.06%)
Sep 22, 2006	14.09	14.12	14.02	14.04	627,343	-0.04(-0.28%)
Sep 21, 2006	14.05	14.12	13.96	14.07	717,813	+0.07(+0.53%)
Sep 20, 2006	13.90	14.00	13.89	14.00	866,905	+0.18(+1.28%)
Sep 19, 2006	13.82	13.84	13.76	13.82	629,442	-0.18(-1.31%)
Sep 18, 2006	13.98	14.01	13.93	14.01	620,868	+0.11(+0.82%)
Sep 15, 2006	13.87	13.93	13.82	13.89	874,430	+0.01(+0.08%)
Sep 14, 2006	13.90	13.94	13.83	13.88	699,964	-0.03(-0.21%)
Sep 13, 2006	13.80	13.91	13.78	13.91	689,289	+0.12(+0.87%)
Sep 12, 2006	13.71	13.79	13.66	13.79	776,085	+0.11(+0.79%)
Sep 11, 2006	13.63	13.69	13.59	13.68	468,801	+0.03(+0.25%)
Sep 08, 2006	13.62	13.66	13.55	13.65	640,817	+0.02(+0.13%)
Sep 07, 2006	13.63	13.67	13.55	13.63	671,440	-0.02(-0.17%)
Sep 06, 2006	13.68	13.71	13.65	13.65	578,170	-0.23(-1.69%)
Sep 05, 2006	13.87	13.89	13.81	13.89	582,720	+0.09(+0.66%)
Sep 01, 2006	13.73	13.83	13.68	13.79	609,318	+0.03(+0.25%)
Aug 31, 2006	13.79	13.83	13.69	13.76	722,538	-0.03(-0.21%)
Aug 30, 2006	13.75	13.81	13.74	13.79	639,942	+0.13(+0.92%)
Aug 29, 2006	13.66	13.69	13.54	13.66	626,818	+0.01(+0.08%)
Aug 28, 2006	13.55	13.69	13.55	13.65	498,374	+0.13(+0.93%)
Aug 25, 2006	13.50	13.55	13.49	13.53	579,045	-0.05(-0.38%)
Aug 24, 2006	13.58	13.60	13.52	13.58	1,539,921	+0.16(+1.19%)
Aug 23, 2006	13.49	13.51	13.31	13.42	613,518	+0.10(+0.73%)
Aug 22, 2006	13.29	13.34	13.26	13.32	1,219,162	-0.03(-0.26%)
Aug 21, 2006	13.33	13.37	13.31	13.36	354,881	+0.02(+0.17%)
Aug 18, 2006	13.28	13.36	13.26	13.33	300,284	+0.03(+0.21%)
Aug 17, 2006	13.30	13.37	13.27	13.30	488,400	-0.14(-1.06%)
Aug 16, 2006	13.40	13.47	13.37	13.45	545,447	+0.03(+0.26%)
Aug 15, 2006	13.33	13.45	13.29	13.41	1,000,423	+0.26(+2.00%)
Aug 14, 2006	13.14	13.23	13.09	13.15	729,537	+0.20(+1.54%)
Aug 11, 2006	12.97	13.00	12.91	12.95	503,974	-0.05(-0.40%)
Aug 10, 2006	12.97	13.04	12.92	13.00	574,845	-0.09(-0.65%)
Aug 09, 2006	13.09	13.21	13.09	13.09	449,727	+0.02(+0.13%)
Aug 08, 2006	13.04	13.12	13.03	13.07	878,455	-0.04(-0.31%)
Aug 07, 2006	13.17	13.22	13.07	13.11	817,908	-0.22(-1.63%)
Aug 04, 2006	13.40	13.42	13.23	13.33	2,131,391	+0.09(+0.65%)
Aug 03, 2006	13.26	13.32	13.14	13.24	1,077,945	-0.60(-4.34%)
Aug 02, 2006	13.88	13.93	13.81	13.84	1,155,816	+0.19(+1.42%)
Aug 01, 2006	13.76	13.81	13.59	13.65	2,433,600	-0.01(-0.04%)
Jul 31, 2006	13.58	13.66	13.55	13.65	774,685	+0.06(+0.46%)
Jul 28, 2006	13.55	13.65	13.52	13.59	841,882	+0.21(+1.58%)
Jul 27, 2006	13.45	13.49	13.36	13.38	639,417	+0.05(+0.34%)
Jul 26, 2006	13.30	13.39	13.28	13.33	547,022	+0.00(+0.00%)
Jul 25, 2006	13.36	13.36	13.21	13.33	746,161	-0.10(-0.72%)
Jul 24, 2006	13.39	13.44	13.37	13.43	576,070	+0.14(+1.08%)
Jul 21, 2006	13.41	13.42	13.28	13.29	1,038,047	+0.20(+1.53%)
Jul 20, 2006	13.18	13.23	13.09	13.09	1,102,618	+0.14(+1.10%)
Jul 19, 2006	12.64	12.99	12.63	12.94	1,237,711	+0.30(+2.35%)
Jul 18, 2006	12.83	12.83	12.55	12.65	493,999	+0.21(+1.65%)
Jul 17, 2006	12.42	12.51	12.42	12.44	467,576	-0.13(-1.00%)
Jul 14, 2006	12.64	12.65	12.50	12.57	627,867	-0.03(-0.27%)
Jul 13, 2006	12.73	12.74	12.57	12.60	375,355	-0.20(-1.56%)
Jul 12, 2006	12.87	12.92	12.77	12.80	464,251	-0.14(-1.10%)
Jul 11, 2006	12.81	12.95	12.80	12.94	555,946	+0.07(+0.58%)
Jul 10, 2006	12.85	12.90	12.83	12.87	443,252	-0.05(-0.35%)
Jul 07, 2006	12.88	13.00	12.87	12.91	598,994	-0.05(-0.35%)
Jul 06, 2006	12.93	13.01	12.90	12.96	829,282	+0.11(+0.84%)
Jul 05, 2006	12.88	12.97	12.79	12.85	827,007	-0.11(-0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.